시장 데이터를 불러오는 중
전체 종목
현대건설 과거 주가
Hyundai Engineering & Construction · 000720.KS · KOSPI
주요 제품·사업: 공사수입,주택분양,건설산업부문 설계,감리 등 엔지니어링서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyundai Engineering & Construction · 000720.KS · KOSPI
주요 제품·사업: 공사수입,주택분양,건설산업부문 설계,감리 등 엔지니어링서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩108,800 | ₩109,800 | ₩103,950 | ₩107,800 | -0.92% | 104.6만 |
| 2026.10.07 | ₩114,600 | ₩114,700 | ₩110,600 | ₩110,900 | -3.23% | 44.5만 |
| 2026.10.06 | ₩115,100 | ₩116,600 | ₩112,600 | ₩112,900 | -1.91% | 57.9만 |
| 2026.10.02 | ₩116,100 | ₩116,200 | ₩113,000 | ₩114,400 | -1.46% | 70.6만 |
| 2026.10.01 | ₩122,100 | ₩123,500 | ₩113,800 | ₩117,200 | -4.01% | 54.2만 |
| 2026.09.30 | ₩118,300 | ₩120,200 | ₩117,000 | ₩117,500 | -0.68% | 30.8만 |
| 2026.09.29 | ₩122,900 | ₩123,700 | ₩115,500 | ₩117,000 | -4.80% | 62만 |
| 2026.09.28 | ₩121,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,900 |
| ₩124,600 |
| +2.21% |
| 66.3만 |
| 2026.09.23 | ₩130,000 | ₩130,000 | ₩120,200 | ₩121,100 | -6.85% | 120.2만 |
|---|
| 2026.09.22 | ₩130,600 | ₩136,100 | ₩125,700 | ₩131,300 | +0.54% | 102.4만 |
|---|
| 2026.09.21 | ₩126,700 | ₩128,100 | ₩123,500 | ₩125,600 | -0.87% | 38.7만 |
|---|
| 2026.09.18 | ₩127,000 | ₩129,300 | ₩123,300 | ₩124,800 | -1.73% | 81.9만 |
|---|
| 2026.09.17 | ₩125,300 | ₩129,200 | ₩124,600 | ₩125,300 | 0.00% | 42.9만 |
|---|
| 2026.09.16 | ₩127,400 | ₩127,500 | ₩123,500 | ₩124,300 | -2.43% | 46.4만 |
|---|
| 2026.09.15 | ₩126,100 | ₩128,800 | ₩124,500 | ₩128,100 | +1.59% | 41.9만 |
|---|
| 2026.09.14 | ₩133,000 | ₩133,100 | ₩126,200 | ₩128,200 | -3.61% | 60.9만 |
|---|
| 2026.09.11 | ₩129,600 | ₩136,400 | ₩128,400 | ₩134,900 | +4.09% | 72.6만 |
|---|
| 2026.09.10 | ₩129,100 | ₩132,900 | ₩127,100 | ₩131,200 | +1.63% | 66.3만 |
|---|
| 2026.09.09 | ₩134,300 | ₩142,000 | ₩131,600 | ₩133,600 | -0.52% | 87.3만 |
|---|
| 2026.09.08 | ₩129,500 | ₩137,100 | ₩127,900 | ₩131,400 | +1.47% | 168.5만 |
|---|
| 2026.09.07 | ₩119,400 | ₩128,700 | ₩117,600 | ₩126,900 | +6.28% | 81.2만 |
|---|
| 2026.09.04 | ₩119,300 | ₩120,200 | ₩116,800 | ₩119,700 | +0.34% | 43.4만 |
|---|
| 2026.09.03 | ₩115,000 | ₩123,200 | ₩110,700 | ₩119,500 | +3.91% | 92.9만 |
|---|
| 2026.09.02 | ₩115,600 | ₩116,700 | ₩112,300 | ₩112,600 | -2.60% | 70.3만 |
|---|
| 2026.09.01 | ₩122,100 | ₩124,000 | ₩118,000 | ₩120,700 | -1.15% | 47.5만 |
|---|
| 2026.08.31 | ₩126,000 | ₩126,000 | ₩120,400 | ₩123,300 | -2.14% | 67.6만 |
|---|
| 2026.08.28 | ₩129,000 | ₩130,300 | ₩124,300 | ₩128,900 | -0.08% | 56만 |
|---|
| 2026.08.27 | ₩129,200 | ₩135,900 | ₩128,100 | ₩129,300 | +0.08% | 97.8만 |
|---|
| 2026.08.26 | ₩126,900 | ₩132,600 | ₩122,700 | ₩130,400 | +2.76% | 220.4만 |
|---|
| 2026.08.25 | ₩108,800 | ₩122,600 | ₩106,200 | ₩121,300 | +11.49% | 205.1만 |
|---|
| 2026.08.24 | ₩105,700 | ₩105,900 | ₩103,300 | ₩105,600 | -0.09% | 22.7만 |
|---|
| 2026.08.21 | ₩112,600 | ₩113,000 | ₩105,000 | ₩105,600 | -6.22% | 64.1만 |
|---|
| 2026.08.20 | ₩115,200 | ₩116,600 | ₩112,600 | ₩113,800 | -1.22% | 48.2만 |
|---|
| 2026.08.19 | ₩105,200 | ₩118,700 | ₩103,500 | ₩116,500 | +10.74% | 84.8만 |
|---|
| 2026.08.18 | ₩116,200 | ₩117,400 | ₩109,000 | ₩110,100 | -5.25% | 43만 |
|---|
| 2026.08.14 | ₩118,900 | ₩121,700 | ₩112,400 | ₩115,800 | -2.61% | 49.3만 |
|---|
| 2026.08.13 | ₩115,900 | ₩117,200 | ₩111,800 | ₩113,700 | -1.90% | 45.8만 |
|---|
| 2026.08.12 | ₩114,800 | ₩117,500 | ₩112,200 | ₩113,800 | -0.87% | 39.1만 |
|---|
| 2026.08.11 | ₩112,000 | ₩117,500 | ₩110,100 | ₩112,300 | +0.27% | 60.9만 |
|---|
| 2026.08.10 | ₩110,400 | ₩110,800 | ₩105,800 | ₩110,600 | +0.18% | 32.5만 |
|---|
| 2026.08.07 | ₩110,300 | ₩111,900 | ₩105,200 | ₩109,900 | -0.36% | 44만 |
|---|
| 2026.08.06 | ₩112,900 | ₩115,800 | ₩109,200 | ₩112,600 | -0.27% | 64.4만 |
|---|
| 2026.08.05 | ₩104,600 | ₩110,600 | ₩102,400 | ₩110,100 | +5.26% | 73.2만 |
|---|
| 2026.08.04 | ₩97,300 | ₩101,900 | ₩94,300 | ₩101,500 | +4.32% | 62.3만 |
|---|
| 2026.08.03 | ₩94,500 | ₩97,300 | ₩89,000 | ₩95,600 | +1.16% | 47.8만 |
|---|
| 2026.07.31 | ₩85,500 | ₩94,600 | ₩85,500 | ₩94,600 | +10.64% | 139.2만 |
|---|
| 2026.07.30 | ₩80,300 | ₩88,800 | ₩80,300 | ₩81,700 | +1.74% | 56.4만 |
|---|
| 2026.07.29 | ₩94,800 | ₩96,300 | ₩77,700 | ₩84,600 | -10.76% | 81.3만 |
|---|
| 2026.07.28 | ₩99,200 | ₩99,700 | ₩92,600 | ₩94,300 | -4.94% | 33.2만 |
|---|
| 2026.07.27 | ₩108,100 | ₩108,700 | ₩101,400 | ₩103,600 | -4.16% | 23.7만 |
|---|
| 2026.07.24 | ₩107,000 | ₩111,150 | ₩105,500 | ₩106,200 | -0.75% | 53.1만 |
|---|
| 2026.07.23 | ₩98,600 | ₩110,000 | ₩97,600 | ₩108,900 | +10.45% | 53.8만 |
|---|
| 2026.07.22 | ₩96,500 | ₩102,700 | ₩96,000 | ₩98,600 | +2.18% | 53.6만 |
|---|
| 2026.07.21 | ₩90,000 | ₩95,800 | ₩88,800 | ₩93,800 | +4.22% | 37.6만 |
|---|
| 2026.07.20 | ₩94,700 | ₩95,800 | ₩90,100 | ₩91,000 | -3.91% | 59.1만 |
|---|
| 2026.07.16 | ₩99,400 | ₩100,600 | ₩95,900 | ₩99,000 | -0.40% | 38.1만 |
|---|
| 2026.07.15 | ₩100,900 | ₩104,000 | ₩100,000 | ₩101,400 | +0.50% | 44.1만 |
|---|
| 2026.07.14 | ₩99,600 | ₩101,500 | ₩94,200 | ₩98,000 | -1.61% | 57.9만 |
|---|
| 2026.07.13 | ₩105,600 | ₩109,200 | ₩99,500 | ₩101,500 | -3.88% | 43.7만 |
|---|
| 2026.07.10 | ₩100,200 | ₩110,000 | ₩99,600 | ₩107,200 | +6.99% | 54.6만 |
|---|
| 2026.07.09 | ₩99,500 | ₩102,500 | ₩96,400 | ₩98,900 | -0.60% | 81.9만 |
|---|
| 2026.07.08 | ₩105,000 | ₩106,900 | ₩98,200 | ₩100,700 | -4.10% | 85.9만 |
|---|
| 2026.07.07 | ₩112,500 | ₩113,400 | ₩105,400 | ₩109,500 | -2.67% | 55.4만 |
|---|
| 2026.07.06 | ₩116,400 | ₩120,200 | ₩111,600 | ₩115,000 | -1.20% | 45.7만 |
|---|
| 2026.07.03 | ₩115,000 | ₩115,800 | ₩107,500 | ₩115,300 | +0.26% | 47.1만 |
|---|
| 2026.07.02 | ₩118,500 | ₩119,400 | ₩111,700 | ₩115,200 | -2.78% | 44.6만 |
|---|
| 2026.07.01 | ₩118,200 | ₩122,700 | ₩114,300 | ₩119,000 | +0.68% | 54만 |
|---|
| 2026.06.30 | ₩115,900 | ₩119,000 | ₩112,500 | ₩114,200 | -1.47% | 51.2만 |
|---|
| 2026.06.29 | ₩102,400 | ₩117,000 | ₩101,200 | ₩116,100 | +13.38% | 98만 |
|---|
| 2026.06.26 | ₩110,600 | ₩112,500 | ₩100,000 | ₩103,300 | -6.60% | 111만 |
|---|
| 2026.06.25 | ₩115,400 | ₩117,400 | ₩111,400 | ₩112,600 | -2.43% | 73.5만 |
|---|
| 2026.06.24 | ₩113,900 | ₩119,000 | ₩112,600 | ₩114,700 | +0.70% | 91.9만 |
|---|
| 2026.06.23 | ₩127,800 | ₩128,900 | ₩114,500 | ₩115,100 | -9.94% | 96.3만 |
|---|
| 2026.06.22 | ₩126,100 | ₩132,100 | ₩124,900 | ₩127,800 | +1.35% | 85.6만 |
|---|
| 2026.06.19 | ₩133,700 | ₩135,600 | ₩125,000 | ₩128,600 | -3.81% | 105.4만 |
|---|
| 2026.06.18 | ₩142,700 | ₩145,000 | ₩133,100 | ₩133,200 | -6.66% | 89.7만 |
|---|
| 2026.06.17 | ₩150,500 | ₩150,500 | ₩138,900 | ₩139,300 | -7.44% | 93.1만 |
|---|
| 2026.06.16 | ₩146,000 | ₩155,500 | ₩140,600 | ₩147,800 | +1.23% | 189.4만 |
|---|
| 2026.06.15 | ₩157,600 | ₩157,700 | ₩141,900 | ₩145,000 | -7.99% | 181.8만 |
|---|
| 2026.06.12 | ₩138,500 | ₩157,500 | ₩128,500 | ₩157,500 | +13.72% | 115.7만 |
|---|
| 2026.06.11 | ₩125,200 | ₩126,300 | ₩118,500 | ₩122,700 | -2.00% | 97.5만 |
|---|
| 2026.06.10 | ₩119,800 | ₩133,000 | ₩118,400 | ₩130,300 | +8.76% | 233 |
|---|
| 2026.06.09 | ₩117,500 | ₩123,900 | ₩115,900 | ₩122,300 | +4.09% | 63.3만 |
|---|
| 2026.06.08 | ₩116,000 | ₩121,000 | ₩115,100 | ₩116,500 | +0.43% | 83.5만 |
|---|
| 2026.06.05 | ₩135,300 | ₩136,600 | ₩126,600 | ₩131,900 | -2.51% | 52.9만 |
|---|
| 2026.06.04 | ₩132,000 | ₩139,100 | ₩131,400 | ₩136,600 | +3.48% | 72.2만 |
|---|
| 2026.06.02 | ₩135,900 | ₩137,000 | ₩129,500 | ₩134,200 | -1.25% | 90.9만 |
|---|
| 2026.06.01 | ₩142,500 | ₩144,100 | ₩138,300 | ₩138,900 | -2.53% | 117.5만 |
|---|
| 2026.05.29 | ₩143,400 | ₩147,000 | ₩138,000 | ₩147,000 | +2.51% | 137.7만 |
|---|
| 2026.05.28 | ₩144,000 | ₩146,800 | ₩135,800 | ₩141,400 | -1.81% | 64.9만 |
|---|
| 2026.05.27 | ₩151,000 | ₩151,100 | ₩143,200 | ₩143,600 | -4.90% | 77.6만 |
|---|
| 2026.05.26 | ₩157,100 | ₩160,700 | ₩149,100 | ₩152,000 | -3.25% | 72.6만 |
|---|
| 2026.05.22 | ₩154,300 | ₩154,600 | ₩147,900 | ₩150,300 | -2.59% | 61.1만 |
|---|
| 2026.05.21 | ₩143,500 | ₩148,500 | ₩139,100 | ₩147,100 | +2.51% | 96.8만 |
|---|
| 2026.05.20 | ₩137,000 | ₩139,000 | ₩130,000 | ₩136,200 | -0.58% | 109.3만 |
|---|
| 2026.05.19 | ₩142,900 | ₩147,300 | ₩136,800 | ₩139,300 | -2.52% | 94.2만 |
|---|
| 2026.05.18 | ₩143,800 | ₩149,700 | ₩136,200 | ₩144,900 | +0.76% | 123.8만 |
|---|
| 2026.05.15 | ₩167,500 | ₩167,500 | ₩151,700 | ₩155,000 | -7.46% | 114.9만 |
|---|
| 2026.05.14 | ₩160,900 | ₩170,300 | ₩160,800 | ₩169,300 | +5.22% | 169.7만 |
|---|
| 2026.05.13 | ₩154,500 | ₩163,500 | ₩150,200 | ₩160,700 | +4.01% | 98.3만 |
|---|
| 2026.05.12 | ₩164,400 | ₩164,500 | ₩150,300 | ₩156,000 | -5.11% | 122.4만 |
|---|
| 2026.05.11 | ₩162,000 | ₩170,900 | ₩161,500 | ₩165,800 | +2.35% | 108.7만 |
|---|
| 2026.05.08 | ₩165,000 | ₩165,000 | ₩159,800 | ₩164,000 | -0.61% | 88.1만 |
|---|
| 2026.05.07 | ₩172,100 | ₩175,500 | ₩165,100 | ₩167,400 | -2.73% | 150.5만 |
|---|
| 2026.05.06 | ₩161,000 | ₩165,800 | ₩159,100 | ₩163,700 | +1.68% | 131.4만 |
|---|
| 2026.05.04 | ₩163,100 | ₩163,200 | ₩157,600 | ₩159,400 | -2.27% | 108.9만 |
|---|
| 2026.04.30 | ₩167,600 | ₩168,800 | ₩160,900 | ₩161,800 | -3.46% | 123.9만 |
|---|
| 2026.04.29 | ₩169,500 | ₩169,600 | ₩164,100 | ₩168,600 | -0.53% | 83.1만 |
|---|
| 2026.04.28 | ₩171,600 | ₩179,300 | ₩165,800 | ₩167,100 | -2.62% | 207.5만 |
|---|
| 2026.04.27 | ₩173,600 | ₩173,700 | ₩169,500 | ₩171,400 | -1.27% | 72.8만 |
|---|
| 2026.04.24 | ₩174,500 | ₩174,500 | ₩170,400 | ₩173,000 | -0.86% | 83.7만 |
|---|
| 2026.04.23 | ₩173,200 | ₩178,300 | ₩171,100 | ₩175,400 | +1.27% | 192.5만 |
|---|
| 2026.04.22 | ₩173,000 | ₩173,200 | ₩166,800 | ₩168,800 | -2.43% | 186.4만 |
|---|
| 2026.04.21 | ₩176,600 | ₩179,500 | ₩173,800 | ₩174,900 | -0.96% | 139.1만 |
|---|
| 2026.04.20 | ₩171,800 | ₩178,100 | ₩170,300 | ₩174,300 | +1.46% | 219.4만 |
|---|
| 2026.04.17 | ₩179,600 | ₩179,800 | ₩176,500 | ₩177,000 | -1.45% | 67만 |
|---|
| 2026.04.16 | ₩181,600 | ₩181,900 | ₩176,000 | ₩179,500 | -1.16% | 88만 |
|---|
| 2026.04.15 | ₩180,700 | ₩186,500 | ₩177,300 | ₩179,100 | -0.89% | 182.5만 |
|---|
| 2026.04.14 | ₩180,400 | ₩180,500 | ₩173,900 | ₩176,700 | -2.05% | 111.1만 |
|---|
| 2026.04.13 | ₩172,000 | ₩177,400 | ₩170,200 | ₩176,000 | +2.33% | 104.7만 |
|---|
| 2026.04.10 | ₩191,000 | ₩191,100 | ₩179,100 | ₩179,500 | -6.02% | 165.1만 |
|---|
| 2026.04.09 | ₩182,500 | ₩185,800 | ₩177,200 | ₩183,400 | +0.49% | 160.8만 |
|---|
| 2026.04.08 | ₩165,200 | ₩198,400 | ₩164,900 | ₩188,700 | +14.23% | 589.3만 |
|---|
| 2026.04.07 | ₩155,400 | ₩166,300 | ₩153,200 | ₩155,900 | +0.32% | 127.6만 |
|---|
| 2026.04.06 | ₩151,100 | ₩156,900 | ₩150,100 | ₩151,900 | +0.53% | 67.2만 |
|---|
| 2026.04.03 | ₩153,900 | ₩155,500 | ₩147,800 | ₩151,100 | -1.82% | 84.1만 |
|---|
| 2026.04.02 | ₩165,400 | ₩165,400 | ₩146,000 | ₩148,800 | -10.04% | 164.6만 |
|---|
| 2026.04.01 | ₩152,300 | ₩161,800 | ₩152,100 | ₩159,900 | +4.99% | 130.4만 |
|---|
| 2026.03.31 | ₩148,500 | ₩148,500 | ₩141,300 | ₩142,100 | -4.31% | 97.7만 |
|---|
| 2026.03.30 | ₩140,800 | ₩149,200 | ₩139,600 | ₩148,400 | +5.40% | 85.5만 |
|---|
| 2026.03.27 | ₩147,400 | ₩150,600 | ₩142,600 | ₩152,400 | +3.39% | 114.9만 |
|---|
| 2026.03.26 | ₩158,000 | ₩160,300 | ₩150,100 | ₩152,400 | -3.54% | 66.5만 |
|---|
| 2026.03.25 | ₩153,600 | ₩161,900 | ₩150,700 | ₩157,900 | +2.80% | 99.4만 |
|---|
| 2026.03.24 | ₩161,100 | ₩161,600 | ₩143,300 | ₩149,900 | -6.95% | 170.4만 |
|---|
| 2026.03.23 | ₩165,600 | ₩165,600 | ₩153,600 | ₩154,100 | -6.94% | 131.4만 |
|---|
| 2026.03.20 | ₩173,200 | ₩174,900 | ₩164,000 | ₩164,000 | -5.31% | 180.6만 |
|---|
| 2026.03.19 | ₩167,300 | ₩174,400 | ₩166,700 | ₩169,500 | +1.32% | 105.4만 |
|---|
| 2026.03.18 | ₩163,700 | ₩173,600 | ₩162,800 | ₩170,100 | +3.91% | 147.5만 |
|---|
| 2026.03.17 | ₩163,400 | ₩168,500 | ₩160,400 | ₩161,000 | -1.47% | 71.6만 |
|---|
| 2026.03.16 | ₩166,400 | ₩166,400 | ₩157,500 | ₩159,600 | -4.09% | 105.2만 |
|---|
| 2026.03.13 | ₩152,800 | ₩169,000 | ₩151,800 | ₩164,400 | +7.59% | 271.1만 |
|---|
| 2026.03.12 | ₩147,200 | ₩161,900 | ₩147,200 | ₩155,700 | +5.77% | 149만 |
|---|
| 2026.03.11 | ₩157,900 | ₩158,000 | ₩146,400 | ₩148,800 | -5.76% | 103.2만 |
|---|
| 2026.03.10 | ₩155,500 | ₩160,400 | ₩149,000 | ₩152,000 | -2.25% | 121.2만 |
|---|
| 2026.03.09 | ₩147,400 | ₩147,700 | ₩139,800 | ₩146,400 | -0.68% | 158.4만 |
|---|
| 2026.03.06 | ₩140,400 | ₩157,800 | ₩139,400 | ₩156,800 | +11.68% | 180.1만 |
|---|
| 2026.03.05 | ₩145,000 | ₩148,500 | ₩136,400 | ₩144,000 | -0.69% | 158.3만 |
|---|
| 2026.03.04 | ₩139,800 | ₩147,700 | ₩122,700 | ₩126,900 | -9.23% | 240.5만 |
|---|
| 2026.03.03 | ₩162,900 | ₩166,000 | ₩147,400 | ₩150,500 | -7.61% | 218.7만 |
|---|
| 2026.02.27 | ₩165,000 | ₩176,900 | ₩160,300 | ₩164,700 | -0.18% | 965.9만 |
|---|
| 2026.02.26 | ₩160,200 | ₩163,400 | ₩155,200 | ₩162,000 | +1.12% | 187.2만 |
|---|
| 2026.02.25 | ₩140,500 | ₩159,800 | ₩139,400 | ₩155,200 | +10.46% | 292.2만 |
|---|
| 2026.02.24 | ₩136,300 | ₩140,500 | ₩133,100 | ₩138,500 | +1.61% | 159.6만 |
|---|
| 2026.02.23 | ₩132,000 | ₩143,000 | ₩130,100 | ₩135,400 | +2.58% | 177만 |
|---|
| 2026.02.20 | ₩124,500 | ₩132,100 | ₩122,500 | ₩128,300 | +3.05% | 150.8만 |
|---|
| 2026.02.19 | ₩116,100 | ₩127,700 | ₩115,500 | ₩124,300 | +7.06% | 216.8만 |
|---|
| 2026.02.13 | ₩113,200 | ₩121,400 | ₩113,200 | ₩114,300 | +0.97% | 153.1만 |
|---|
| 2026.02.12 | ₩114,700 | ₩115,400 | ₩111,200 | ₩115,400 | +0.61% | 156.6만 |
|---|
| 2026.02.11 | ₩114,100 | ₩116,500 | ₩110,600 | ₩114,600 | +0.44% | 136.1만 |
|---|
| 2026.02.10 | ₩115,000 | ₩116,100 | ₩111,300 | ₩112,000 | -2.61% | 97.6만 |
|---|
| 2026.02.09 | ₩110,600 | ₩119,300 | ₩109,500 | ₩114,200 | +3.25% | 221.7만 |
|---|
| 2026.02.06 | ₩105,500 | ₩107,200 | ₩102,300 | ₩106,600 | +1.04% | 107만 |
|---|
| 2026.02.05 | ₩109,500 | ₩119,000 | ₩107,800 | ₩110,000 | +0.46% | 227.3만 |
|---|
| 2026.02.04 | ₩115,200 | ₩115,400 | ₩106,600 | ₩113,000 | -1.91% | 206.2만 |
|---|
| 2026.02.03 | ₩100,900 | ₩109,300 | ₩100,900 | ₩108,600 | +7.63% | 150.2만 |
|---|
| 2026.02.02 | ₩99,600 | ₩103,700 | ₩98,000 | ₩98,800 | -0.80% | 111.2만 |
|---|
| 2026.01.30 | ₩106,600 | ₩107,800 | ₩102,400 | ₩102,600 | -3.75% | 170.5만 |
|---|
| 2026.01.29 | ₩105,700 | ₩110,600 | ₩105,600 | ₩108,700 | +2.84% | 169.5만 |
|---|
| 2026.01.28 | ₩105,900 | ₩107,000 | ₩103,600 | ₩105,700 | -0.19% | 138.4만 |
|---|
| 2026.01.27 | ₩110,500 | ₩110,500 | ₩104,400 | ₩105,900 | -4.16% | 130.5만 |
|---|
| 2026.01.26 | ₩109,000 | ₩110,800 | ₩103,900 | ₩106,200 | -2.57% | 152.9만 |
|---|
| 2026.01.23 | ₩105,400 | ₩122,000 | ₩105,100 | ₩109,200 | +3.61% | 460.5만 |
|---|
| 2026.01.22 | ₩111,500 | ₩112,300 | ₩103,000 | ₩104,000 | -6.73% | 168.6만 |
|---|
| 2026.01.21 | ₩103,000 | ₩109,500 | ₩103,000 | ₩108,500 | +5.34% | 189.7만 |
|---|
| 2026.01.20 | ₩106,600 | ₩111,600 | ₩105,400 | ₩107,600 | +0.94% | 224.7만 |
|---|
| 2026.01.19 | ₩108,500 | ₩109,400 | ₩103,000 | ₩107,900 | -0.55% | 176만 |
|---|
| 2026.01.16 | ₩99,600 | ₩105,900 | ₩97,400 | ₩104,300 | +4.72% | 312.3만 |
|---|
| 2026.01.15 | ₩94,000 | ₩100,000 | ₩92,600 | ₩99,900 | +6.28% | 233.8만 |
|---|
| 2026.01.14 | ₩92,000 | ₩100,100 | ₩91,300 | ₩94,900 | +3.15% | 607.8만 |
|---|
| 2026.01.13 | ₩88,800 | ₩92,000 | ₩87,400 | ₩92,000 | +3.60% | 325.4만 |
|---|
| 2026.01.12 | ₩78,000 | ₩92,700 | ₩77,900 | ₩91,100 | +16.79% | 1010.6만 |
|---|
| 2026.01.09 | ₩76,400 | ₩77,900 | ₩74,300 | ₩75,800 | -0.79% | 106.5만 |
|---|
| 2026.01.08 | ₩74,900 | ₩76,400 | ₩74,700 | ₩75,000 | +0.13% | 105.4만 |
|---|
| 2026.01.07 | ₩75,600 | ₩77,900 | ₩73,800 | ₩74,700 | -1.19% | 98.6만 |
|---|
| 2026.01.06 | ₩74,400 | ₩76,300 | ₩72,800 | ₩76,200 | +2.42% | 119.6만 |
|---|
| 2026.01.05 | ₩70,200 | ₩74,200 | ₩70,100 | ₩74,000 | +5.41% | 163.1만 |
|---|
| 2026.01.02 | ₩70,100 | ₩70,100 | ₩68,400 | ₩69,000 | -1.57% | 109.8만 |
|---|
| 2025.12.30 | ₩70,000 | ₩71,100 | ₩68,800 | ₩70,100 | +0.14% | 116.9만 |
|---|
| 2025.12.29 | ₩68,100 | ₩70,800 | ₩67,900 | ₩70,000 | +2.79% | 137.3만 |
|---|
| 2025.12.26 | ₩69,900 | ₩70,300 | ₩67,900 | ₩68,700 | -1.72% | 186.8만 |
|---|
| 2025.12.24 | ₩70,100 | ₩70,800 | ₩69,500 | ₩70,000 | -0.14% | 66.6만 |
|---|
| 2025.12.23 | ₩71,100 | ₩71,600 | ₩69,800 | ₩70,000 | -1.55% | 89.1만 |
|---|
| 2025.12.22 | ₩70,500 | ₩71,800 | ₩70,300 | ₩71,100 | +0.85% | 108.3만 |
|---|
| 2025.12.19 | ₩70,000 | ₩71,200 | ₩68,800 | ₩69,400 | -0.86% | 138.3만 |
|---|
| 2025.12.18 | ₩69,000 | ₩70,500 | ₩68,000 | ₩69,400 | +0.58% | 123.7만 |
|---|
| 2025.12.17 | ₩69,800 | ₩71,600 | ₩69,300 | ₩70,800 | +1.43% | 168.6만 |
|---|
| 2025.12.16 | ₩72,000 | ₩72,100 | ₩69,000 | ₩69,500 | -3.47% | 273.8만 |
|---|
| 2025.12.15 | ₩70,700 | ₩74,500 | ₩70,000 | ₩73,100 | +3.39% | 460.9만 |
|---|
| 2025.12.12 | ₩75,000 | ₩78,500 | ₩74,500 | ₩78,000 | +4.00% | 344.9만 |
|---|
| 2025.12.11 | ₩71,800 | ₩77,200 | ₩71,600 | ₩73,600 | +2.51% | 318.7만 |
|---|
| 2025.12.10 | ₩73,200 | ₩73,700 | ₩71,000 | ₩71,800 | -1.91% | 134.4만 |
|---|
| 2025.12.09 | ₩74,100 | ₩74,200 | ₩72,300 | ₩72,900 | -1.62% | 112.3만 |
|---|
| 2025.12.08 | ₩75,100 | ₩77,800 | ₩73,200 | ₩74,100 | -1.33% | 401.8만 |
|---|
| 2025.12.05 | ₩68,300 | ₩75,900 | ₩67,700 | ₩75,100 | +9.96% | 649.6만 |
|---|
| 2025.12.04 | ₩70,700 | ₩70,700 | ₩67,100 | ₩68,300 | -3.39% | 210.1만 |
|---|
| 2025.12.03 | ₩68,200 | ₩70,900 | ₩65,800 | ₩70,500 | +3.37% | 368.5만 |
|---|
| 2025.12.02 | ₩64,100 | ₩66,400 | ₩63,400 | ₩65,900 | +2.81% | 88.5만 |
|---|
| 2025.12.01 | ₩67,500 | ₩67,600 | ₩64,000 | ₩64,100 | -5.04% | 110.6만 |
|---|
| 2025.11.28 | ₩65,200 | ₩67,800 | ₩64,500 | ₩67,000 | +2.76% | 165.3만 |
|---|
| 2025.11.27 | ₩65,600 | ₩68,200 | ₩64,500 | ₩65,200 | -0.61% | 160.3만 |
|---|
| 2025.11.26 | ₩62,700 | ₩66,400 | ₩62,700 | ₩65,500 | +4.47% | 272.4만 |
|---|
| 2025.11.25 | ₩61,100 | ₩63,000 | ₩60,200 | ₩60,800 | -0.49% | 73.4만 |
|---|
| 2025.11.24 | ₩60,600 | ₩61,500 | ₩59,200 | ₩59,700 | -1.49% | 87.3만 |
|---|
| 2025.11.21 | ₩60,000 | ₩60,200 | ₩58,700 | ₩59,300 | -1.17% | 89.4만 |
|---|
| 2025.11.20 | ₩61,800 | ₩63,500 | ₩61,500 | ₩61,600 | -0.32% | 75.2만 |
|---|
| 2025.11.19 | ₩61,400 | ₩61,800 | ₩59,400 | ₩60,600 | -1.30% | 77.6만 |
|---|
| 2025.11.18 | ₩63,100 | ₩64,000 | ₩60,100 | ₩60,800 | -3.65% | 121.2만 |
|---|
| 2025.11.17 | ₩62,900 | ₩64,400 | ₩62,200 | ₩63,900 | +1.59% | 78.3만 |
|---|
| 2025.11.14 | ₩63,700 | ₩65,900 | ₩62,300 | ₩62,800 | -1.41% | 116.2만 |
|---|
| 2025.11.13 | ₩62,000 | ₩65,200 | ₩61,600 | ₩65,200 | +5.16% | 161.6만 |
|---|
| 2025.11.12 | ₩62,400 | ₩63,500 | ₩61,600 | ₩62,000 | -0.64% | 71.2만 |
|---|
| 2025.11.11 | ₩63,000 | ₩64,100 | ₩61,700 | ₩62,400 | -0.95% | 95.3만 |
|---|
| 2025.11.10 | ₩62,100 | ₩63,700 | ₩61,900 | ₩63,100 | +1.61% | 76.3만 |
|---|
| 2025.11.07 | ₩64,000 | ₩64,500 | ₩60,600 | ₩61,900 | -3.28% | 167.5만 |
|---|
| 2025.11.06 | ₩64,900 | ₩66,200 | ₩62,000 | ₩65,000 | +0.15% | 180.7만 |
|---|
| 2025.11.05 | ₩67,000 | ₩67,100 | ₩63,100 | ₩64,300 | -4.03% | 230.9만 |
|---|
| 2025.11.04 | ₩66,400 | ₩69,000 | ₩66,100 | ₩67,600 | +1.81% | 127.8만 |
|---|
| 2025.11.03 | ₩69,000 | ₩69,200 | ₩65,400 | ₩67,300 | -2.46% | 233.5만 |
|---|
| 2025.10.31 | ₩67,800 | ₩72,100 | ₩67,200 | ₩70,300 | +3.69% | 268.9만 |
|---|
| 2025.10.30 | ₩70,500 | ₩71,700 | ₩68,700 | ₩68,900 | -2.27% | 209.1만 |
|---|
| 2025.10.29 | ₩73,500 | ₩76,400 | ₩72,200 | ₩73,500 | 0.00% | 491만 |
|---|
| 2025.10.28 | ₩69,600 | ₩70,300 | ₩67,500 | ₩68,900 | -1.01% | 164.1만 |
|---|
| 2025.10.27 | ₩73,500 | ₩74,400 | ₩68,400 | ₩69,100 | -5.99% | 448만 |
|---|
| 2025.10.24 | ₩57,500 | ₩68,000 | ₩56,900 | ₩66,600 | +15.83% | 387.9만 |
|---|
| 2025.10.23 | ₩57,700 | ₩58,000 | ₩56,800 | ₩57,100 | -1.04% | 71.8만 |
|---|
| 2025.10.22 | ₩58,500 | ₩58,900 | ₩57,300 | ₩58,900 | +0.68% | 66.6만 |
|---|
| 2025.10.21 | ₩58,200 | ₩60,600 | ₩58,000 | ₩58,500 | +0.52% | 126.8만 |
|---|
| 2025.10.20 | ₩56,400 | ₩56,800 | ₩55,700 | ₩56,600 | +0.35% | 66.6만 |
|---|
| 2025.10.17 | ₩59,800 | ₩59,800 | ₩55,800 | ₩56,000 | -6.35% | 202.3만 |
|---|
| 2025.10.16 | ₩62,900 | ₩62,900 | ₩60,700 | ₩61,200 | -2.70% | 103.8만 |
|---|
| 2025.10.15 | ₩58,000 | ₩63,000 | ₩57,600 | ₩61,500 | +6.03% | 240.2만 |
|---|
| 2025.10.14 | ₩58,600 | ₩59,100 | ₩56,300 | ₩57,600 | -1.71% | 95.1만 |
|---|
| 2025.10.13 | ₩55,600 | ₩58,500 | ₩54,800 | ₩58,000 | +4.32% | 107.6만 |
|---|
| 2025.10.10 | ₩55,100 | ₩56,900 | ₩54,800 | ₩56,200 | +2.00% | 86.3만 |
|---|